Marchés français ouverture 5 h 46 min

ProShares UltraShort QQQ (QID)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,52-0,26 (-1,31 %)
À la clôture : 04:00PM EST
19,97 +0,45 (+2,31 %)
Échanges après Bourse : 07:59PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 202220,4021,7119,4819,5219,5289 027 138
21 janv. 202218,9519,7818,6519,7819,7854 009 100
20 janv. 202217,9018,7717,4918,7118,7120 168 700
19 janv. 202217,7018,2617,4418,2218,2223 575 900
18 janv. 202217,5317,9117,3417,8117,8122 738 300
14 janv. 202217,4617,4716,9716,9916,9926 104 300
13 janv. 202216,2817,3016,2217,2117,2126 799 100
12 janv. 202216,3016,6016,1516,3716,3716 178 500
11 janv. 202217,1117,3016,5016,5016,5017 322 300
10 janv. 202217,5218,0116,9917,0117,0119 412 900
07 janv. 202216,7017,2216,5517,0717,0718 210 500
06 janv. 202216,8517,0416,4216,7116,7119 338 000
05 janv. 202215,8616,7015,7616,7016,7016 107 800
04 janv. 202215,2815,9515,2815,7115,7110 450 700
03 janv. 202215,5315,6915,3015,3115,3112 130 100
31 déc. 202115,4915,6615,3815,6415,648 038 400
30 déc. 202115,3615,4815,1915,4415,4410 587 200
29 déc. 202115,3215,5315,2315,3415,348 664 800
28 déc. 202115,1315,4115,1215,3415,348 864 200
27 déc. 202115,6115,6115,2015,2115,217 817 400
23 déc. 202115,9215,9415,6015,7215,727 135 000
22 déc. 202116,3916,4415,9515,9715,9710 183 900
21 déc. 202116,8217,1716,3316,3516,359 969 400
20 déc. 202117,2317,4117,0617,1217,1224 371 600
17 déc. 202116,9517,0716,4316,8116,8124 199 900
16 déc. 202115,7416,7715,7116,6316,6323 277 700
15 déc. 202116,6116,9515,7915,8315,8328 078 800
14 déc. 202116,6516,9516,4316,5616,5612 624 600
13 déc. 202115,7816,2815,7716,2616,2612 163 200
10 déc. 202115,9116,1715,7715,7815,7813 752 300
09 déc. 202115,7816,1615,6316,1416,149 883 500
08 déc. 202115,8115,9515,6615,6815,6814 458 400
07 déc. 202116,2416,2515,7715,8015,8012 497 500
06 déc. 202117,0817,4616,7216,8416,8418 273 300
03 déc. 202116,4117,4816,3417,1017,1043 332 200
02 déc. 202116,8917,0216,3916,5516,5533 651 200
01 déc. 202115,8616,8215,6916,8116,8120 034 200
30 nov. 202115,8516,3915,6516,2416,2419 344 200
29 nov. 202116,0916,1515,6815,7715,7711 574 100
26 nov. 202116,1116,6015,9916,5016,5011 684 600
24 nov. 202116,2116,3915,8715,8915,898 472 800
23 nov. 202115,9616,3615,7815,9915,9912 028 100
22 nov. 202115,3715,8615,1315,8615,866 620 900
19 nov. 202115,5415,6015,3915,5015,505 785 900
18 nov. 202115,8216,0215,6315,6615,667 369 400
17 nov. 202115,9916,0815,8315,9915,995 352 900
16 nov. 202116,3116,3215,9716,0216,025 065 500
15 nov. 202116,1416,4516,1116,2416,244 604 200
12 nov. 202116,4916,6316,2016,2316,235 348 000
11 nov. 202116,4316,6216,4116,5816,585 176 600
10 nov. 202116,4516,8516,2016,6816,6810 165 800
09 nov. 202115,9116,3215,8716,2216,2210 492 900
08 nov. 202115,9616,0415,8716,0116,016 247 700
05 nov. 202115,8416,0615,7615,9515,956 865 000
04 nov. 202116,2916,3415,9015,9715,977 161 100
03 nov. 202116,7116,8016,3716,4016,406 419 500
02 nov. 202116,9516,9516,7216,7416,744 944 000
01 nov. 202116,9717,1616,8916,8916,895 195 900
29 oct. 202117,4817,4917,0017,0217,025 923 200
28 oct. 202117,4017,4717,1617,1917,196 403 300
27 oct. 202117,6117,6417,2817,6017,606 480 100
26 oct. 202117,5617,7717,3217,6817,686 999 100
25 oct. 202117,9918,1917,6817,7817,785 196 400
22 oct. 202117,9718,3017,8718,1618,164 797 600
21 oct. 202118,1418,1717,8217,8417,843 406 200
20 oct. 202117,9718,2117,9218,0718,073 718 800
19 oct. 202118,1818,2518,0218,0218,024 115 600
18 oct. 202118,8018,8718,2718,2918,295 861 200
15 oct. 202118,7918,8918,6618,6618,665 167 000
14 oct. 202119,2419,3118,8918,9218,926 221 800
13 oct. 202119,7019,9219,5619,6319,637 572 800
12 oct. 202119,6520,0319,6119,9519,959 212 800
11 oct. 202119,6819,8319,3019,8219,826 027 800
08 oct. 202119,2219,5819,1919,5219,528 274 600
07 oct. 202119,3519,4019,0319,3419,348 802 800
06 oct. 202120,3220,4219,6619,6819,6817 686 900
05 oct. 202120,3820,4019,6819,9519,9510 267 600
04 oct. 202119,8720,7519,8220,4820,4815 731 600
01 oct. 202119,8520,3219,5519,6819,6814 051 000
30 sept. 202119,6019,9619,4119,9519,9518 087 600
29 sept. 202119,5519,8519,3419,7619,7614 564 800
28 sept. 202119,1319,7619,0719,7119,7116 871 000
27 sept. 202118,6718,9218,5718,6618,6612 647 400
24 sept. 202118,6418,6718,3318,3618,366 647 200
23 sept. 202118,6418,7018,3018,4118,4110 120 100
22 sept. 202119,0119,1218,6018,7618,7611 878 400
21 sept. 202118,9719,2418,8319,1319,1310 265 800
20 sept. 202118,9919,6318,8019,1519,1512 099 800
17 sept. 202118,0318,5018,0318,4118,419 301 900
16 sept. 202118,1418,3217,9217,9817,985 053 400
15 sept. 202118,2418,4617,9718,0018,005 575 500
14 sept. 202118,0118,3717,9518,2718,276 803 200
13 sept. 202117,9118,3717,8718,1618,168 656 900
10 sept. 202117,7018,1817,6418,1418,146 657 500
09 sept. 202117,7417,9017,6317,8717,875 827 300
08 sept. 202117,6617,9717,6517,7417,746 545 200
07 sept. 202117,6817,7817,5717,6217,623 826 300
03 sept. 202117,8817,9117,6417,6717,673 815 800
02 sept. 202117,6517,9117,6217,7817,784 244 400
01 sept. 202117,7417,8017,5817,7817,785 621 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...